株価チャート

2021/08/06~2021/12/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2021
12/301,8271,8521,8231,843+0.44%386,8003124億7895万+0.38%4.520.56
12/291,8361,8531,8211,835-2.81%508,2003111億2256万-0.16%4.50.56
12/281,8571,8901,8551,888+2.39%737,6003201億866万+2.61%4.630.58
12/271,8371,8571,8321,844+0.49%283,7003126億4850万+0.16%4.520.56
12/241,8331,8431,8291,835+0.27%135,2003111億2256万-0.6%4.50.56
12/231,8191,8331,8101,830+1.1%282,9003102億7481万-1.08%4.490.56
12/221,8081,8171,7941,810+0.67%279,4003068億8383万-2.48%4.440.55
12/211,7791,8041,7761,798+2.04%364,9003048億4924万-3.49%4.410.55
12/201,8171,8221,7621,762-4.5%599,1002987億4548万-5.83%4.320.54
12/171,8521,8731,8361,845-1.23%954,4003128億1805万-1.65%4.520.56
12/161,8661,8811,8541,868+1.74%476,3003167億1768万-0.48%4.580.57
12/151,8291,8491,8241,836-1.08%376,6003112億9211万-2.18%4.50.56
12/141,8611,8821,8411,856-0.48%323,0003146億8309万-1.43%4.550.57
12/131,8881,8881,8601,865+0.05%294,5003162億903万-1.32%4.570.57
12/101,8841,8981,8581,864-1.53%569,3003160億3948万-1.64%4.570.57
12/091,8891,9001,8821,893-0.63%383,8003209億5641万-0.42%4.640.58
12/081,9021,9191,8921,905+0.58%434,0003229億9099万+0.05%4.670.58
12/071,8771,9021,8451,894+3.05%490,4003211億2595万-0.68%4.640.58
12/061,8301,8441,8161,838+0.38%303,2003116億3121万-3.67%4.510.56
12/031,8061,8311,7971,831+2.35%394,5003104億4436万-4.24%4.490.56
12/021,7501,7971,7311,789+1.19%615,1003033億2330万-6.68%4.390.55
12/011,7621,7861,7511,768+0.11%630,9002997億6277万-8.11%4.340.54
11/301,8091,8261,7661,766-1.06%859,0002994億2367万-8.54%4.330.54
11/291,8101,8201,7811,785-3.51%729,4003026億4510万-7.94%4.380.55
11/261,8851,8931,8381,850-2.06%650,4003136億6579万-4.98%4.540.57
11/251,8991,9151,8871,889+0.21%446,5003202億7821万-3.28%4.630.58
11/241,9221,9381,8831,885-2.08%594,2003196億1万-3.73%4.620.58
11/221,9261,9361,8931,925-1.94%753,4003263億8198万-1.99%4.720.59
11/191,9391,9641,9341,963+1.5%268,5003328億2484万-0.36%4.810.6
11/181,9651,9711,9271,934-2.42%574,7003279億792万-1.93%4.740.59
11/171,9911,9941,9631,982-0.35%432,9003360億4627万+0.3%4.860.61
11/161,9802,0071,9651,989+0.35%575,6003372億3312万+0.51%4.880.61
11/151,9882,0191,9501,982+3.77%1,359,4003360億4627万+0.05%4.860.61
11/121,8641,9941,8621,910+2.25%1,343,9003238億3874万-3.58%4.680.58
11/111,8601,8951,8601,868+0.54%434,3003167億1768万-5.8%4.580.57
11/101,9521,9561,8431,858-6.73%1,225,4003150億2219万-6.49%4.560.57
11/092,0342,0391,9901,992-2.21%296,8003377億4176万+0.05%4.880.61
11/082,0092,0452,0082,037+2.77%480,6003453億7147万+2.36%50.62
11/051,9952,0041,9771,982-1.83%285,7003360億4627万-0.25%4.860.61
11/042,0092,0241,9842,019+2.54%750,6003423億1959万+1.56%4.950.62
11/021,9731,9881,9551,969+0.15%550,1003338億4214万-1.1%4.830.6
11/011,9701,9701,9471,966+2.29%441,7003333億3349万-1.4%4.820.6
10/291,9261,9321,8961,922-0.83%425,0003258億7333万-3.76%4.710.59
10/281,9361,9451,9261,938-0.62%377,9003285億8611万-3.1%4.750.59
10/271,9601,9681,9381,950-1.02%245,7003306億2070万-2.55%4.780.6
10/261,9601,9821,9491,970+1.65%349,6003340億1168万-1.65%4.830.6
10/251,9551,9661,9371,938-1.57%324,6003285億8611万-3.29%4.750.59
10/221,9791,9841,9621,969-0.96%348,5003338億4214万-1.89%4.830.6
10/212,0042,0161,9871,988-0.4%291,3003370億6357万-1%4.870.61
10/202,0162,0291,9921,996-1.14%489,2003384億1996万-0.7%4.890.61
10/192,0302,0362,0062,019-1.32%498,9003423億1959万+0.45%4.950.62
10/182,0542,0642,0382,046-0.34%345,6003468億9741万+1.84%5.020.63
10/152,0262,0552,0202,053+1.58%379,1003480億8426万+2.39%5.030.63
10/142,0322,0352,0092,021-0.88%387,2003426億5869万+0.95%4.960.62
10/132,0582,0702,0372,039-0.97%346,5003457億1057万+1.95%50.62
10/122,0252,0622,0202,059+1.18%474,0003491億155万+3.1%5.050.63
10/112,0112,0392,0092,035+2.47%347,3003450億3237万+2.21%4.990.62
10/082,0002,0211,9851,986+0.97%497,5003367億2447万+0.05%4.870.61
10/071,9401,9791,9321,967+0.98%370,2003335億304万-0.76%4.820.6
10/061,9591,9741,9251,948-0.41%502,7003302億8160万-1.57%4.780.6
10/051,9441,9621,9331,956-0.81%358,1003316億3800万-1.01%4.80.6
10/041,9881,9951,9611,972+0.1%351,4003343億5078万-0.05%4.840.6
10/011,9912,0081,9581,970-2.23%483,9003340億1168万-0.05%4.830.6
09/302,0732,0772,0122,015-2.7%714,3003416億4139万+2.34%4.940.62
09/292,0502,0742,0462,071+0.15%729,6003511億3614万+5.34%5.080.63
09/282,0392,0692,0142,068+2.07%628,1003506億2749万+5.46%5.070.63
09/272,0102,0302,0072,026+1%441,0003435億643万+3.63%4.970.62
09/242,0152,0181,9932,006+2.19%553,4003401億1545万+2.77%4.920.61
09/221,9691,9871,9591,963-1.06%402,4003328億2484万+0.51%4.810.6
09/211,9731,9991,9611,984-1.59%487,0003363億8537万+1.48%4.870.61
09/172,0132,0252,0082,016+0.25%741,5003418億1094万+3.07%4.940.62
09/162,0072,0201,9982,011+0.8%442,3003409億6320万+2.76%4.930.61
09/151,9942,0001,9771,995-1.24%615,0003382億5041万+1.79%4.890.61
09/142,0142,0252,0072,020+1.05%672,6003424億8914万+2.9%4.950.62
09/131,9962,0061,9811,999+0.35%588,1003389億2861万+1.68%4.90.61
09/101,9781,9931,9701,992+1.74%915,9003377億4176万+1.12%4.880.61
09/091,9731,9811,9561,958-1.21%515,9003319億7710万-0.91%4.80.6
09/081,9521,9871,9451,982+0.92%930,8003360億4627万-0.1%4.860.61
09/071,9601,9721,9511,964+0.51%574,0003329億9439万-1.36%4.820.6
09/061,9531,9601,9331,954+1.66%557,6003312億9890万-2.3%4.790.6
09/031,9001,9231,8861,922+1.75%636,6003258億7333万-4.33%4.710.59
09/021,9071,9121,8721,889-0.94%527,5003202億7821万-6.49%4.630.58
09/011,8911,9071,8771,907+1.6%651,3003233億3009万-6.15%4.680.58
08/311,8801,8841,8571,877-0.32%986,6003182億4362万-8.22%4.60.57
08/301,8891,8991,8711,883-0.16%1,033,2003192億6091万-8.46%4.620.58
08/271,8991,9001,8791,886-1.72%534,8003197億6956万-8.8%4.620.58
08/261,9271,9351,9141,919-0.52%576,4003253億6468万-7.65%4.710.59
08/251,9331,9531,9241,929-0.21%415,9003270億6017万-7.61%4.730.59
08/241,9551,9621,9281,933-0.36%398,3003277億3837万-7.91%4.740.59
08/231,9211,9591,9211,940+1.62%502,4003289億2521万-7.97%4.760.59
08/201,9491,9491,9031,909-3.1%536,6003236億6919万-9.87%4.680.58
08/192,0062,0101,9671,970-2.14%494,0003340億1168万-7.64%4.830.6
08/182,0122,0282,0082,013+0.1%365,8003413億230万-6.2%4.940.62
08/172,0202,0342,0072,011-0.3%393,6003409億6320万-6.73%4.930.61
08/162,0222,0232,0012,017-1.75%606,0003419億8049万-6.96%4.950.62
08/132,0672,0722,0342,053-1.11%678,2003480億8426万-5.83%5.030.63
08/122,0772,0962,0312,076+0.63%897,2003519億8389万-5.38%5.090.63
08/112,1592,2502,0532,063-2.27%2,366,1003497億7975万-6.52%5.060.63
08/102,1132,1462,1052,111+1.44%550,9003579億1810万-4.91%5.180.65
08/062,1012,1092,0682,081-3.21%555,1003528億3163万-6.64%5.10.64